AVGX
🏛️ 美国 →
49.26
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.35 41.35 41.08 41.08 49.5K
09:31 41.02 41.10 40.88 40.95 2.1K
09:32 41.15 41.15 40.95 40.95 2.2K
09:33 40.78 40.78 40.63 40.73 3.1K
09:34 40.54 40.57 40.40 40.40 1.7K
09:35 40.40 40.63 40.40 40.63 4.0K
09:36 40.53 40.53 40.39 40.44 1.9K
09:37 40.35 40.35 40.35 40.35 1.2K
09:38 40.17 40.17 40.00 40.16 12.6K
09:39 40.37 40.37 40.35 40.35 0.6K
09:40 40.41 40.49 40.24 40.24 1.3K
09:41 40.20 40.20 39.95 39.95 5.4K
09:42 40.07 40.07 40.07 40.07 0.6K
09:43 40.08 40.08 40.08 40.08 1.3K
09:44 40.20 40.20 40.20 40.20 1.3K
09:45 40.35 40.35 40.35 40.35 0.2K
09:46 40.29 40.29 40.29 40.29 0.2K
09:48 40.22 40.22 39.90 39.90 5.7K
09:49 39.80 40.07 39.80 40.07 14.2K
09:50 39.98 40.20 39.98 40.20 4.9K
09:51 40.31 40.33 40.31 40.33 0.8K
09:52 40.24 40.35 40.24 40.35 1.4K
09:53 40.21 40.21 40.21 40.21 0.8K
09:55 40.21 40.21 39.99 39.99 2.1K
09:58 39.96 39.96 39.96 39.96 0.9K
09:59 40.19 40.19 40.06 40.06 1.2K
10:01 40.40 40.40 40.40 40.40 3.7K
10:04 40.67 40.67 40.67 40.67 0.5K
10:05 40.66 40.66 40.66 40.66 1.3K
10:07 40.79 40.79 40.79 40.79 0.7K
10:09 40.85 40.85 40.85 40.85 0.2K
10:10 40.90 40.90 40.90 40.90 0.3K
10:11 40.68 40.68 40.68 40.68 1.1K
10:12 40.62 40.62 40.62 40.62 2.1K
10:15 40.58 40.58 40.58 40.58 0.9K
10:17 40.64 40.74 40.64 40.74 0.5K
10:19 40.90 40.90 40.90 40.90 0.4K
10:20 40.91 40.91 40.91 40.91 4.2K
10:21 41.00 41.00 41.00 41.00 0.5K
10:23 41.03 41.08 41.03 41.08 0.4K
10:24 41.11 41.20 41.07 41.13 3.0K
10:25 41.20 41.20 41.20 41.20 0.2K
10:26 41.23 41.23 41.20 41.20 2.1K
10:27 41.17 41.17 41.09 41.08 0.6K
10:28 41.09 41.15 41.09 41.15 0.4K
10:29 41.04 41.12 41.04 41.06 1.7K
10:30 41.06 41.14 41.05 41.14 1.3K
10:31 41.12 41.12 41.12 41.12 0.6K
10:32 41.18 41.20 41.16 41.16 5.8K
10:34 41.20 41.20 41.20 41.20 1.9K
10:36 41.16 41.16 41.16 41.16 0.5K
10:37 41.00 41.00 41.00 41.00 0.5K
10:38 41.02 41.02 40.98 40.98 1.7K
10:39 41.07 41.14 41.06 41.14 1.7K
10:40 41.10 41.10 41.10 41.10 0.9K
10:42 41.18 41.18 41.18 41.18 0.2K
10:44 41.42 41.42 41.42 41.42 0.4K
10:45 41.42 41.43 41.42 41.43 0.3K
10:46 41.43 41.43 41.43 41.43 0.7K
10:47 41.50 41.54 41.48 41.48 3.2K
10:48 41.66 41.66 41.66 41.66 0.5K
10:49 41.72 41.72 41.72 41.71 0.6K
10:50 41.72 41.77 41.72 41.77 7.4K
10:51 41.86 41.86 41.86 41.86 0.4K
10:52 41.84 41.84 41.76 41.76 1.6K
10:53 41.86 41.86 41.86 41.86 0.7K
10:55 41.69 41.73 41.69 41.73 3.2K
10:56 41.61 41.64 41.61 41.63 0.8K
10:57 41.78 41.82 41.78 41.82 1.4K
10:58 41.81 41.81 41.81 41.81 0.4K
10:59 41.78 41.78 41.67 41.67 2.1K
11:00 41.73 41.77 41.62 41.62 1.2K
11:01 41.65 41.65 41.65 41.65 0.5K
11:02 41.54 41.62 41.54 41.62 2.2K
11:03 41.67 41.67 41.63 41.63 1.2K
11:04 41.60 41.60 41.59 41.59 0.8K
11:05 41.54 41.63 41.54 41.63 0.8K
11:08 41.49 41.54 41.47 41.53 3.7K
11:09 41.70 41.85 41.66 41.85 2.5K
11:10 41.89 41.89 41.87 41.87 0.6K
11:11 41.81 41.87 41.81 41.87 0.8K
11:12 41.81 41.82 41.81 41.82 2.4K
11:13 41.83 41.83 41.83 41.83 0.2K
11:14 41.79 41.81 41.77 41.79 1.6K
11:15 41.74 41.74 41.74 41.74 2.7K
11:18 41.62 41.62 41.62 41.62 2.3K
11:19 41.86 41.86 41.86 41.86 0.8K
11:20 41.90 41.90 41.90 41.90 0.2K
11:21 41.85 41.85 41.85 41.85 0.8K
11:22 41.86 41.86 41.86 41.86 0.2K
11:23 41.86 41.89 41.80 41.88 3.3K
11:24 41.81 41.82 41.81 41.82 3.4K
11:25 41.80 41.80 41.67 41.67 1.5K
11:26 41.60 41.60 41.60 41.60 0.2K
11:27 41.60 41.60 41.60 41.60 0.9K
11:28 41.43 41.43 41.43 41.43 1.8K
11:29 41.39 41.39 41.34 41.34 0.2K
11:30 41.33 41.33 41.29 41.31 4.9K
11:31 41.30 41.30 41.30 41.30 0.8K
11:33 41.25 41.25 41.18 41.20 1.5K
11:34 41.22 41.28 41.20 41.28 6.9K
11:35 41.35 41.35 41.25 41.25 0.6K
11:36 41.30 41.39 41.30 41.39 0.8K
11:38 41.25 41.37 41.25 41.37 2.9K
11:41 41.43 41.44 41.43 41.44 0.9K
11:42 41.50 41.50 41.50 41.50 3.3K
11:46 41.55 41.55 41.55 41.55 0.6K
11:50 41.37 41.37 41.37 41.37 0.8K
11:52 41.48 41.48 41.48 41.48 0.8K
11:58 41.39 41.39 41.39 41.39 0.2K
12:01 41.44 41.44 41.44 41.44 0.7K
12:02 41.40 41.40 41.40 41.40 1.1K
12:03 41.39 41.39 41.39 41.39 0.1K
12:04 41.40 41.40 41.40 41.40 0.4K
12:06 41.44 41.44 41.44 41.44 2.6K
12:08 41.63 41.63 41.63 41.63 0.3K
12:09 41.74 41.74 41.70 41.70 1.0K
12:11 41.53 41.53 41.53 41.53 0.4K
12:12 41.52 41.52 41.52 41.52 0.1K
12:13 41.61 41.61 41.61 41.61 0.5K
12:19 41.51 41.51 41.51 41.51 0.3K
12:20 41.57 41.57 41.57 41.57 3.3K
12:22 41.65 41.65 41.61 41.61 1.0K
12:24 41.45 41.45 41.45 41.45 1.9K
12:30 41.29 41.29 41.29 41.29 0.7K
12:34 41.24 41.24 41.24 41.24 0.5K
12:35 41.20 41.20 41.20 41.20 0.3K
12:36 41.19 41.19 41.19 41.19 0.7K
12:37 41.17 41.18 41.17 41.18 0.4K
12:38 41.16 41.16 41.15 41.15 4.0K
12:41 40.98 40.98 40.96 40.96 1.9K
12:45 41.00 41.00 41.00 41.00 2.6K
12:47 41.03 41.03 41.03 41.03 0.4K
12:48 41.00 41.00 41.00 41.00 1.2K
12:49 40.92 40.93 40.92 40.93 1.2K
12:52 40.94 40.94 40.94 40.94 1.2K
12:53 41.09 41.09 41.09 41.09 2.2K
12:57 41.10 41.22 41.10 41.22 2.0K
12:59 41.29 41.29 41.29 41.29 0.4K
13:00 41.31 41.32 41.31 41.32 1.7K
13:04 41.35 41.41 41.35 41.41 0.8K
13:05 41.44 41.49 41.37 41.46 1.9K
13:08 41.36 41.36 41.32 41.32 3.9K
13:09 41.32 41.37 41.32 41.37 2.2K
13:12 41.46 41.50 41.46 41.50 0.8K
13:15 41.48 41.48 41.48 41.48 0.5K
13:24 41.49 41.49 41.49 41.49 1.4K
13:35 41.40 41.40 41.40 41.40 2.0K
13:43 41.26 41.28 41.26 41.28 0.2K
13:45 40.96 40.96 40.96 40.96 0.6K
13:47 41.10 41.10 41.10 41.10 0.1K
13:48 41.14 41.14 41.14 41.14 0.7K
13:54 41.20 41.20 41.20 41.20 0.9K
13:55 41.20 41.20 41.20 41.20 0.5K
13:56 41.08 41.08 41.08 41.08 0.4K
13:57 41.17 41.17 41.17 41.17 0.2K
14:00 41.02 41.02 41.02 41.02 0.8K
14:04 41.06 41.06 41.06 41.06 2.7K
14:05 41.01 41.01 41.01 41.01 1.0K
14:06 40.95 41.00 40.95 41.00 0.5K
14:07 40.95 40.95 40.95 40.95 1.6K
14:09 40.95 40.95 40.95 40.95 0.9K
14:11 41.05 41.05 41.04 41.05 1.6K
14:12 41.01 41.01 41.01 41.01 0.8K
14:19 40.88 40.89 40.88 40.89 56.7K
14:20 40.86 40.86 40.86 40.86 0.1K
14:21 40.86 40.87 40.86 40.87 2.8K
14:22 40.80 40.80 40.80 40.80 0.6K
14:23 40.78 40.78 40.78 40.78 64.5K
14:24 40.76 40.76 40.76 40.76 0.2K
14:25 40.78 40.78 40.78 40.78 0.2K
14:29 40.78 40.78 40.78 40.78 1.2K
14:32 40.61 40.66 40.61 40.66 0.3K
14:34 40.68 40.68 40.65 40.65 3.4K
14:35 40.65 40.65 40.58 40.58 2.5K
14:36 40.56 40.58 40.47 40.47 6.8K
14:37 40.47 40.49 40.47 40.49 2.0K
14:40 40.60 40.63 40.60 40.63 0.7K
14:41 40.59 40.59 40.59 40.59 0.1K
14:42 40.65 40.65 40.65 40.65 0.6K
14:43 40.70 40.70 40.70 40.70 0.4K
14:44 40.78 40.78 40.78 40.78 0.2K
14:45 40.80 40.80 40.80 40.80 0.1K
14:47 40.84 40.86 40.84 40.84 1.0K
14:53 40.81 40.81 40.81 40.81 5.6K
15:00 40.70 40.70 40.70 40.70 0.1K
15:05 40.78 40.78 40.78 40.78 0.4K
15:07 40.87 40.87 40.87 40.87 0.7K
15:08 40.85 40.85 40.83 40.83 1.3K
15:09 40.83 40.83 40.83 40.83 0.3K
15:11 40.71 40.71 40.71 40.71 0.6K
15:15 40.71 40.71 40.71 40.71 0.1K
15:17 40.70 40.70 40.70 40.70 2.2K
15:20 40.75 40.75 40.75 40.75 2.1K
15:27 40.78 40.78 40.78 40.78 0.4K
15:28 40.75 40.75 40.75 40.75 0.5K
15:29 40.75 40.75 40.75 40.75 0.1K
15:31 40.78 40.78 40.78 40.78 0.1K
15:32 40.77 40.81 40.77 40.80 1.2K
15:41 40.95 40.95 40.95 40.95 0.5K
15:42 40.97 41.00 40.97 41.00 1.4K
15:45 41.16 41.20 41.16 41.20 1.0K
15:46 41.13 41.13 41.13 41.13 1.8K
15:47 41.18 41.18 41.18 41.18 0.3K
15:48 41.18 41.18 41.18 41.18 1.3K
15:49 41.22 41.22 41.22 41.22 1.7K
15:50 41.27 41.28 41.27 41.28 2.9K
15:51 41.40 41.41 41.40 41.41 2.3K
15:52 41.38 41.38 41.38 41.38 0.4K
15:53 41.42 41.42 41.36 41.37 2.0K
15:54 41.39 41.42 41.37 41.36 0.8K
15:55 41.40 41.40 41.29 41.32 3.9K
15:56 41.27 41.27 41.24 41.24 1.1K
15:57 41.28 41.28 41.28 41.28 0.2K
15:58 41.26 41.29 41.26 41.29 1.9K
15:59 41.31 41.35 41.31 41.35 22.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据